6777 santec Holdings(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 3,010 | 3,050 | 2,970 | 2,980 | 52,000 | 2,980 |
| 2022-12-29 | 2,818 | 3,005 | 2,816 | 2,970 | 57,200 | 2,970 |
| 2022-12-28 | 2,935 | 2,947 | 2,857 | 2,868 | 104,400 | 2,868 |
| 2022-12-27 | 3,015 | 3,035 | 2,953 | 2,955 | 59,000 | 2,955 |
| 2022-12-26 | 2,990 | 3,045 | 2,960 | 3,005 | 76,900 | 3,005 |
| 2022-12-23 | 3,090 | 3,090 | 2,988 | 3,000 | 138,400 | 3,000 |
| 2022-12-22 | 3,350 | 3,375 | 3,155 | 3,160 | 75,600 | 3,160 |
| 2022-12-21 | 3,170 | 3,360 | 3,165 | 3,290 | 94,500 | 3,290 |
| 2022-12-20 | 3,400 | 3,550 | 3,180 | 3,225 | 199,100 | 3,225 |
| 2022-12-19 | 3,560 | 3,595 | 3,425 | 3,435 | 131,700 | 3,435 |
| 2022-12-16 | 3,350 | 3,570 | 3,340 | 3,555 | 110,700 | 3,555 |
| 2022-12-15 | 3,380 | 3,450 | 3,325 | 3,420 | 32,200 | 3,420 |
| 2022-12-14 | 3,365 | 3,415 | 3,320 | 3,380 | 55,100 | 3,380 |
| 2022-12-13 | 3,465 | 3,495 | 3,355 | 3,365 | 71,000 | 3,365 |
| 2022-12-12 | 3,265 | 3,445 | 3,225 | 3,440 | 76,200 | 3,440 |
| 2022-12-09 | 3,340 | 3,340 | 3,260 | 3,295 | 40,200 | 3,295 |
| 2022-12-08 | 3,440 | 3,440 | 3,280 | 3,310 | 67,000 | 3,310 |
| 2022-12-07 | 3,410 | 3,430 | 3,300 | 3,420 | 100,400 | 3,420 |
| 2022-12-06 | 3,245 | 3,475 | 3,245 | 3,470 | 130,800 | 3,470 |
| 2022-12-05 | 3,200 | 3,320 | 3,155 | 3,260 | 97,700 | 3,260 |
| 2022-12-02 | 3,370 | 3,380 | 3,220 | 3,220 | 140,600 | 3,220 |
| 2022-12-01 | 3,495 | 3,495 | 3,380 | 3,420 | 100,700 | 3,420 |
| 2022-11-30 | 3,485 | 3,495 | 3,375 | 3,380 | 127,500 | 3,380 |
| 2022-11-29 | 3,575 | 3,575 | 3,440 | 3,535 | 103,700 | 3,535 |
| 2022-11-28 | 3,680 | 3,680 | 3,560 | 3,575 | 130,400 | 3,575 |
| 2022-11-25 | 3,875 | 3,875 | 3,725 | 3,750 | 101,100 | 3,750 |
| 2022-11-24 | 3,810 | 3,960 | 3,805 | 3,860 | 99,300 | 3,860 |
| 2022-11-22 | 3,840 | 3,930 | 3,800 | 3,870 | 132,900 | 3,870 |
| 2022-11-21 | 3,840 | 3,840 | 3,700 | 3,780 | 109,800 | 3,780 |
| 2022-11-18 | 3,820 | 3,900 | 3,735 | 3,795 | 220,900 | 3,795 |
| 2022-11-17 | 3,440 | 3,795 | 3,415 | 3,740 | 267,800 | 3,740 |
| 2022-11-16 | 3,575 | 3,605 | 3,380 | 3,490 | 177,500 | 3,490 |
| 2022-11-15 | 3,390 | 3,575 | 3,265 | 3,505 | 456,000 | 3,505 |
| 2022-11-14 | 3,380 | 3,380 | 3,380 | 3,380 | 98,500 | 3,380 |
| 2022-11-11 | 2,976 | 2,976 | 2,761 | 2,877 | 248,600 | 2,877 |
| 2022-11-10 | 2,966 | 2,997 | 2,926 | 2,926 | 60,500 | 2,926 |
| 2022-11-09 | 2,979 | 3,020 | 2,955 | 2,963 | 74,700 | 2,963 |
| 2022-11-08 | 2,950 | 2,967 | 2,916 | 2,942 | 51,800 | 2,942 |
| 2022-11-07 | 3,010 | 3,060 | 2,870 | 2,907 | 96,000 | 2,907 |
| 2022-11-04 | 2,941 | 3,010 | 2,941 | 2,960 | 49,900 | 2,960 |
| 2022-11-02 | 2,999 | 3,005 | 2,934 | 2,999 | 37,600 | 2,999 |
| 2022-11-01 | 3,070 | 3,075 | 2,954 | 2,973 | 104,200 | 2,973 |
| 2022-10-31 | 2,902 | 3,050 | 2,900 | 3,025 | 247,100 | 3,025 |
| 2022-10-28 | 2,750 | 2,775 | 2,712 | 2,775 | 38,400 | 2,775 |
| 2022-10-27 | 2,734 | 2,766 | 2,680 | 2,766 | 22,400 | 2,766 |
| 2022-10-26 | 2,802 | 2,824 | 2,713 | 2,736 | 52,700 | 2,736 |
| 2022-10-25 | 2,699 | 2,805 | 2,687 | 2,752 | 66,000 | 2,752 |
| 2022-10-24 | 2,637 | 2,734 | 2,636 | 2,661 | 55,900 | 2,661 |
| 2022-10-21 | 2,608 | 2,608 | 2,581 | 2,587 | 13,600 | 2,587 |
| 2022-10-20 | 2,599 | 2,632 | 2,570 | 2,608 | 29,900 | 2,608 |
| 2022-10-19 | 2,650 | 2,650 | 2,570 | 2,585 | 47,600 | 2,585 |
| 2022-10-18 | 2,556 | 2,658 | 2,556 | 2,657 | 59,600 | 2,657 |
| 2022-10-17 | 2,513 | 2,551 | 2,500 | 2,528 | 18,600 | 2,528 |
| 2022-10-14 | 2,549 | 2,566 | 2,521 | 2,553 | 35,900 | 2,553 |
| 2022-10-13 | 2,512 | 2,549 | 2,489 | 2,489 | 26,500 | 2,489 |
| 2022-10-12 | 2,581 | 2,581 | 2,505 | 2,530 | 34,200 | 2,530 |
| 2022-10-11 | 2,577 | 2,584 | 2,546 | 2,568 | 36,800 | 2,568 |
| 2022-10-07 | 2,597 | 2,660 | 2,597 | 2,644 | 54,000 | 2,644 |
| 2022-10-06 | 2,600 | 2,666 | 2,588 | 2,603 | 36,700 | 2,603 |
| 2022-10-05 | 2,631 | 2,677 | 2,587 | 2,650 | 64,900 | 2,650 |
| 2022-10-04 | 2,528 | 2,636 | 2,520 | 2,581 | 78,500 | 2,581 |
| 2022-10-03 | 2,466 | 2,510 | 2,387 | 2,466 | 78,800 | 2,466 |
| 2022-09-30 | 2,616 | 2,616 | 2,460 | 2,516 | 135,800 | 2,516 |
| 2022-09-29 | 2,640 | 2,710 | 2,615 | 2,675 | 36,400 | 2,675 |
| 2022-09-28 | 2,631 | 2,670 | 2,588 | 2,630 | 42,700 | 2,630 |
| 2022-09-27 | 2,620 | 2,630 | 2,564 | 2,610 | 78,100 | 2,610 |
| 2022-09-26 | 2,711 | 2,746 | 2,575 | 2,601 | 129,500 | 2,601 |
| 2022-09-22 | 2,707 | 2,810 | 2,701 | 2,786 | 36,100 | 2,786 |
| 2022-09-21 | 2,709 | 2,767 | 2,663 | 2,730 | 41,700 | 2,730 |
| 2022-09-20 | 2,725 | 2,808 | 2,725 | 2,744 | 38,600 | 2,744 |
| 2022-09-16 | 2,774 | 2,783 | 2,646 | 2,693 | 119,600 | 2,693 |
| 2022-09-15 | 2,913 | 2,913 | 2,774 | 2,790 | 123,100 | 2,790 |
| 2022-09-14 | 2,822 | 2,944 | 2,810 | 2,937 | 63,600 | 2,937 |
| 2022-09-13 | 2,998 | 2,998 | 2,864 | 2,895 | 147,800 | 2,895 |
| 2022-09-12 | 2,838 | 3,050 | 2,838 | 3,010 | 238,600 | 3,010 |
| 2022-09-09 | 2,758 | 2,825 | 2,731 | 2,788 | 128,400 | 2,788 |
| 2022-09-08 | 2,832 | 2,910 | 2,758 | 2,788 | 162,100 | 2,788 |
| 2022-09-07 | 2,876 | 2,922 | 2,745 | 2,826 | 162,900 | 2,826 |
| 2022-09-06 | 2,785 | 2,865 | 2,721 | 2,830 | 132,200 | 2,830 |
| 2022-09-05 | 2,602 | 2,836 | 2,570 | 2,789 | 214,400 | 2,789 |
| 2022-09-02 | 2,941 | 2,943 | 2,575 | 2,650 | 500,300 | 2,650 |
| 2022-09-01 | 2,832 | 2,990 | 2,830 | 2,977 | 229,900 | 2,977 |
| 2022-08-31 | 2,817 | 2,899 | 2,801 | 2,838 | 185,200 | 2,838 |
| 2022-08-30 | 2,799 | 2,857 | 2,711 | 2,837 | 299,200 | 2,837 |
| 2022-08-29 | 2,547 | 2,795 | 2,537 | 2,769 | 310,600 | 2,769 |
| 2022-08-26 | 2,500 | 2,695 | 2,500 | 2,647 | 354,100 | 2,647 |
| 2022-08-25 | 2,461 | 2,499 | 2,355 | 2,470 | 151,500 | 2,470 |
| 2022-08-24 | 2,424 | 2,480 | 2,417 | 2,454 | 110,800 | 2,454 |
| 2022-08-23 | 2,300 | 2,439 | 2,294 | 2,424 | 184,500 | 2,424 |
| 2022-08-22 | 2,203 | 2,292 | 2,203 | 2,291 | 75,300 | 2,291 |
| 2022-08-19 | 2,223 | 2,258 | 2,172 | 2,234 | 65,700 | 2,234 |
| 2022-08-18 | 2,132 | 2,249 | 2,130 | 2,237 | 162,700 | 2,237 |
| 2022-08-17 | 2,080 | 2,138 | 2,069 | 2,135 | 96,800 | 2,135 |
| 2022-08-16 | 2,059 | 2,155 | 2,050 | 2,061 | 121,000 | 2,061 |
| 2022-08-15 | 2,100 | 2,144 | 2,044 | 2,080 | 294,000 | 2,080 |
| 2022-08-12 | 1,850 | 1,879 | 1,840 | 1,879 | 92,900 | 1,879 |
| 2022-08-10 | 1,829 | 1,841 | 1,810 | 1,841 | 20,800 | 1,841 |
| 2022-08-09 | 1,837 | 1,847 | 1,826 | 1,835 | 13,900 | 1,835 |
| 2022-08-08 | 1,803 | 1,848 | 1,803 | 1,843 | 22,200 | 1,843 |
| 2022-08-05 | 1,806 | 1,814 | 1,788 | 1,803 | 17,800 | 1,803 |
| 2022-08-04 | 1,820 | 1,820 | 1,791 | 1,810 | 16,200 | 1,810 |
| 2022-08-03 | 1,805 | 1,835 | 1,791 | 1,820 | 21,400 | 1,820 |
| 2022-08-02 | 1,808 | 1,830 | 1,785 | 1,812 | 26,600 | 1,812 |
| 2022-08-01 | 1,819 | 1,847 | 1,795 | 1,814 | 27,600 | 1,814 |
| 2022-07-29 | 1,878 | 1,878 | 1,814 | 1,814 | 37,600 | 1,814 |
| 2022-07-28 | 1,843 | 1,865 | 1,830 | 1,865 | 41,400 | 1,865 |
| 2022-07-27 | 1,810 | 1,842 | 1,778 | 1,840 | 36,400 | 1,840 |
| 2022-07-26 | 1,821 | 1,829 | 1,792 | 1,819 | 35,200 | 1,819 |
| 2022-07-25 | 1,786 | 1,829 | 1,753 | 1,818 | 66,600 | 1,818 |
| 2022-07-22 | 1,760 | 1,789 | 1,750 | 1,786 | 42,800 | 1,786 |
| 2022-07-21 | 1,725 | 1,759 | 1,725 | 1,754 | 34,900 | 1,754 |
| 2022-07-20 | 1,737 | 1,744 | 1,722 | 1,726 | 9,700 | 1,726 |
| 2022-07-19 | 1,705 | 1,718 | 1,685 | 1,710 | 7,200 | 1,710 |
| 2022-07-15 | 1,680 | 1,705 | 1,667 | 1,705 | 9,200 | 1,705 |
| 2022-07-14 | 1,660 | 1,685 | 1,647 | 1,680 | 20,000 | 1,680 |
| 2022-07-13 | 1,699 | 1,699 | 1,674 | 1,675 | 10,500 | 1,675 |
| 2022-07-12 | 1,739 | 1,739 | 1,692 | 1,706 | 12,400 | 1,706 |
| 2022-07-11 | 1,705 | 1,749 | 1,696 | 1,748 | 30,200 | 1,748 |
| 2022-07-08 | 1,676 | 1,706 | 1,676 | 1,688 | 11,200 | 1,688 |
| 2022-07-07 | 1,673 | 1,679 | 1,652 | 1,676 | 5,300 | 1,676 |
| 2022-07-06 | 1,663 | 1,677 | 1,660 | 1,673 | 5,800 | 1,673 |
| 2022-07-05 | 1,658 | 1,698 | 1,654 | 1,681 | 17,300 | 1,681 |
| 2022-07-04 | 1,670 | 1,676 | 1,621 | 1,658 | 11,000 | 1,658 |
| 2022-07-01 | 1,708 | 1,720 | 1,580 | 1,631 | 91,800 | 1,631 |
| 2022-06-30 | 1,776 | 1,776 | 1,702 | 1,705 | 32,000 | 1,705 |
| 2022-06-29 | 1,765 | 1,786 | 1,749 | 1,777 | 23,400 | 1,777 |
| 2022-06-28 | 1,751 | 1,790 | 1,732 | 1,778 | 40,800 | 1,778 |
| 2022-06-27 | 1,720 | 1,750 | 1,695 | 1,748 | 36,500 | 1,748 |
| 2022-06-24 | 1,703 | 1,716 | 1,680 | 1,688 | 16,600 | 1,688 |
| 2022-06-23 | 1,733 | 1,737 | 1,650 | 1,701 | 22,800 | 1,701 |
| 2022-06-22 | 1,731 | 1,757 | 1,721 | 1,721 | 30,800 | 1,721 |
| 2022-06-21 | 1,656 | 1,725 | 1,621 | 1,721 | 52,400 | 1,721 |
| 2022-06-20 | 1,677 | 1,677 | 1,596 | 1,616 | 20,700 | 1,616 |
| 2022-06-17 | 1,609 | 1,677 | 1,595 | 1,648 | 43,700 | 1,648 |
| 2022-06-16 | 1,634 | 1,705 | 1,634 | 1,643 | 45,500 | 1,643 |
| 2022-06-15 | 1,709 | 1,715 | 1,627 | 1,632 | 67,300 | 1,632 |
| 2022-06-14 | 1,693 | 1,730 | 1,675 | 1,715 | 42,100 | 1,715 |
| 2022-06-13 | 1,736 | 1,779 | 1,724 | 1,724 | 49,500 | 1,724 |
| 2022-06-10 | 1,710 | 1,780 | 1,690 | 1,763 | 95,000 | 1,763 |
| 2022-06-09 | 1,744 | 1,769 | 1,714 | 1,725 | 67,600 | 1,725 |
| 2022-06-08 | 1,698 | 1,749 | 1,691 | 1,749 | 74,700 | 1,749 |
| 2022-06-07 | 1,641 | 1,710 | 1,631 | 1,682 | 58,500 | 1,682 |
| 2022-06-06 | 1,570 | 1,694 | 1,563 | 1,652 | 102,400 | 1,652 |
| 2022-06-03 | 1,569 | 1,606 | 1,562 | 1,579 | 40,600 | 1,579 |
| 2022-06-02 | 1,546 | 1,563 | 1,531 | 1,560 | 17,000 | 1,560 |
| 2022-06-01 | 1,573 | 1,573 | 1,551 | 1,552 | 13,600 | 1,552 |
| 2022-05-31 | 1,570 | 1,586 | 1,541 | 1,584 | 33,000 | 1,584 |
| 2022-05-30 | 1,541 | 1,580 | 1,541 | 1,564 | 29,900 | 1,564 |
| 2022-05-27 | 1,556 | 1,560 | 1,515 | 1,530 | 32,600 | 1,530 |
| 2022-05-26 | 1,499 | 1,536 | 1,487 | 1,536 | 33,500 | 1,536 |
| 2022-05-25 | 1,512 | 1,539 | 1,480 | 1,499 | 41,200 | 1,499 |
| 2022-05-24 | 1,593 | 1,593 | 1,513 | 1,527 | 47,600 | 1,527 |
| 2022-05-23 | 1,523 | 1,564 | 1,482 | 1,564 | 77,500 | 1,564 |
| 2022-05-20 | 1,461 | 1,548 | 1,460 | 1,508 | 89,100 | 1,508 |
| 2022-05-19 | 1,461 | 1,495 | 1,435 | 1,446 | 184,500 | 1,446 |
| 2022-05-18 | 1,480 | 1,770 | 1,452 | 1,525 | 1,038,000 | 1,525 |
| 2022-05-17 | 1,534 | 1,534 | 1,434 | 1,473 | 266,700 | 1,473 |
| 2022-05-16 | 1,236 | 1,236 | 1,189 | 1,234 | 58,400 | 1,234 |
| 2022-05-13 | 1,194 | 1,210 | 1,184 | 1,192 | 21,600 | 1,192 |
| 2022-05-12 | 1,192 | 1,200 | 1,170 | 1,179 | 20,100 | 1,179 |
| 2022-05-11 | 1,182 | 1,212 | 1,178 | 1,192 | 5,800 | 1,192 |
| 2022-05-10 | 1,180 | 1,200 | 1,172 | 1,183 | 15,400 | 1,183 |
| 2022-05-09 | 1,207 | 1,207 | 1,195 | 1,195 | 2,600 | 1,195 |
| 2022-05-06 | 1,210 | 1,215 | 1,180 | 1,205 | 11,800 | 1,205 |
| 2022-05-02 | 1,220 | 1,237 | 1,211 | 1,212 | 11,800 | 1,212 |
| 2022-04-28 | 1,219 | 1,244 | 1,210 | 1,241 | 13,200 | 1,241 |
| 2022-04-27 | 1,206 | 1,220 | 1,181 | 1,220 | 24,500 | 1,220 |
| 2022-04-26 | 1,239 | 1,242 | 1,228 | 1,229 | 9,200 | 1,229 |
| 2022-04-25 | 1,202 | 1,250 | 1,202 | 1,221 | 20,500 | 1,221 |
| 2022-04-22 | 1,248 | 1,259 | 1,224 | 1,259 | 12,400 | 1,259 |
| 2022-04-21 | 1,255 | 1,267 | 1,242 | 1,255 | 12,900 | 1,255 |
| 2022-04-20 | 1,259 | 1,278 | 1,255 | 1,255 | 10,400 | 1,255 |
| 2022-04-19 | 1,269 | 1,282 | 1,239 | 1,264 | 21,600 | 1,264 |
| 2022-04-18 | 1,261 | 1,261 | 1,216 | 1,256 | 12,000 | 1,256 |
| 2022-04-15 | 1,256 | 1,273 | 1,235 | 1,238 | 12,500 | 1,238 |
| 2022-04-14 | 1,255 | 1,268 | 1,245 | 1,263 | 5,200 | 1,263 |
| 2022-04-13 | 1,260 | 1,276 | 1,246 | 1,246 | 13,500 | 1,246 |
| 2022-04-12 | 1,268 | 1,268 | 1,241 | 1,250 | 14,600 | 1,250 |
| 2022-04-11 | 1,287 | 1,289 | 1,260 | 1,268 | 16,800 | 1,268 |
| 2022-04-08 | 1,293 | 1,317 | 1,279 | 1,303 | 12,800 | 1,303 |
| 2022-04-07 | 1,306 | 1,310 | 1,285 | 1,290 | 13,400 | 1,290 |
| 2022-04-06 | 1,330 | 1,334 | 1,310 | 1,330 | 14,300 | 1,330 |
| 2022-04-05 | 1,323 | 1,355 | 1,318 | 1,353 | 19,300 | 1,353 |
| 2022-04-04 | 1,314 | 1,323 | 1,302 | 1,323 | 11,600 | 1,323 |
| 2022-04-01 | 1,297 | 1,315 | 1,262 | 1,314 | 15,600 | 1,314 |
| 2022-03-31 | 1,316 | 1,319 | 1,301 | 1,317 | 9,800 | 1,317 |
| 2022-03-30 | 1,298 | 1,316 | 1,285 | 1,316 | 11,700 | 1,316 |
| 2022-03-29 | 1,286 | 1,290 | 1,265 | 1,284 | 19,000 | 1,284 |
| 2022-03-28 | 1,290 | 1,290 | 1,254 | 1,276 | 16,900 | 1,276 |
| 2022-03-25 | 1,290 | 1,303 | 1,274 | 1,283 | 24,600 | 1,283 |
| 2022-03-24 | 1,260 | 1,283 | 1,242 | 1,281 | 16,800 | 1,281 |
| 2022-03-23 | 1,275 | 1,286 | 1,264 | 1,279 | 45,400 | 1,279 |
| 2022-03-22 | 1,251 | 1,257 | 1,237 | 1,248 | 16,800 | 1,248 |
| 2022-03-18 | 1,226 | 1,249 | 1,226 | 1,240 | 14,400 | 1,240 |
| 2022-03-17 | 1,198 | 1,248 | 1,198 | 1,235 | 26,300 | 1,235 |
| 2022-03-16 | 1,200 | 1,200 | 1,177 | 1,182 | 14,100 | 1,182 |
| 2022-03-15 | 1,190 | 1,190 | 1,168 | 1,176 | 13,600 | 1,176 |
| 2022-03-14 | 1,168 | 1,184 | 1,155 | 1,184 | 23,700 | 1,184 |
| 2022-03-11 | 1,169 | 1,169 | 1,126 | 1,153 | 17,500 | 1,153 |
| 2022-03-10 | 1,160 | 1,176 | 1,144 | 1,157 | 24,800 | 1,157 |
| 2022-03-09 | 1,130 | 1,155 | 1,125 | 1,132 | 25,500 | 1,132 |
| 2022-03-08 | 1,131 | 1,162 | 1,128 | 1,128 | 37,800 | 1,128 |
| 2022-03-07 | 1,185 | 1,185 | 1,150 | 1,176 | 21,900 | 1,176 |
| 2022-03-04 | 1,230 | 1,230 | 1,193 | 1,205 | 27,600 | 1,205 |
| 2022-03-03 | 1,248 | 1,256 | 1,220 | 1,235 | 25,600 | 1,235 |
| 2022-03-02 | 1,252 | 1,252 | 1,225 | 1,228 | 16,100 | 1,228 |
| 2022-03-01 | 1,258 | 1,275 | 1,251 | 1,264 | 20,100 | 1,264 |
| 2022-02-28 | 1,255 | 1,255 | 1,218 | 1,239 | 18,500 | 1,239 |
| 2022-02-25 | 1,199 | 1,222 | 1,175 | 1,220 | 22,300 | 1,220 |
| 2022-02-24 | 1,209 | 1,226 | 1,140 | 1,154 | 97,200 | 1,154 |
| 2022-02-22 | 1,272 | 1,272 | 1,215 | 1,231 | 76,700 | 1,231 |
| 2022-02-21 | 1,300 | 1,308 | 1,280 | 1,302 | 33,700 | 1,302 |
| 2022-02-18 | 1,280 | 1,330 | 1,270 | 1,330 | 47,100 | 1,330 |
| 2022-02-17 | 1,281 | 1,307 | 1,265 | 1,278 | 46,000 | 1,278 |
| 2022-02-16 | 1,336 | 1,337 | 1,210 | 1,251 | 119,400 | 1,251 |
| 2022-02-15 | 1,379 | 1,379 | 1,296 | 1,302 | 170,100 | 1,302 |
| 2022-02-14 | 1,525 | 1,564 | 1,510 | 1,549 | 28,900 | 1,549 |
| 2022-02-10 | 1,534 | 1,576 | 1,534 | 1,550 | 11,100 | 1,550 |
| 2022-02-09 | 1,507 | 1,553 | 1,500 | 1,531 | 13,300 | 1,531 |
| 2022-02-08 | 1,518 | 1,523 | 1,485 | 1,497 | 12,500 | 1,497 |
| 2022-02-07 | 1,548 | 1,550 | 1,506 | 1,510 | 9,700 | 1,510 |
| 2022-02-04 | 1,526 | 1,527 | 1,492 | 1,514 | 9,500 | 1,514 |
| 2022-02-03 | 1,565 | 1,571 | 1,522 | 1,522 | 22,900 | 1,522 |
| 2022-02-02 | 1,588 | 1,601 | 1,561 | 1,569 | 16,800 | 1,569 |
| 2022-02-01 | 1,580 | 1,642 | 1,580 | 1,583 | 47,400 | 1,583 |
| 2022-01-31 | 1,508 | 1,585 | 1,508 | 1,576 | 28,200 | 1,576 |
| 2022-01-28 | 1,526 | 1,543 | 1,458 | 1,506 | 42,000 | 1,506 |
| 2022-01-27 | 1,565 | 1,568 | 1,468 | 1,474 | 51,700 | 1,474 |
| 2022-01-26 | 1,578 | 1,580 | 1,547 | 1,557 | 18,300 | 1,557 |
| 2022-01-25 | 1,598 | 1,605 | 1,537 | 1,540 | 31,900 | 1,540 |
| 2022-01-24 | 1,563 | 1,603 | 1,563 | 1,590 | 21,400 | 1,590 |
| 2022-01-21 | 1,570 | 1,603 | 1,555 | 1,603 | 27,300 | 1,603 |
| 2022-01-20 | 1,522 | 1,603 | 1,522 | 1,585 | 39,900 | 1,585 |
| 2022-01-19 | 1,612 | 1,612 | 1,480 | 1,544 | 69,200 | 1,544 |
| 2022-01-18 | 1,640 | 1,650 | 1,613 | 1,616 | 27,400 | 1,616 |
| 2022-01-17 | 1,647 | 1,675 | 1,646 | 1,650 | 18,500 | 1,650 |
| 2022-01-14 | 1,650 | 1,655 | 1,623 | 1,647 | 25,500 | 1,647 |
| 2022-01-13 | 1,680 | 1,681 | 1,649 | 1,653 | 29,300 | 1,653 |
| 2022-01-12 | 1,621 | 1,690 | 1,621 | 1,670 | 45,500 | 1,670 |
| 2022-01-11 | 1,642 | 1,642 | 1,605 | 1,612 | 18,800 | 1,612 |
| 2022-01-07 | 1,688 | 1,688 | 1,615 | 1,642 | 44,100 | 1,642 |
| 2022-01-06 | 1,688 | 1,688 | 1,630 | 1,650 | 48,900 | 1,650 |
| 2022-01-05 | 1,735 | 1,752 | 1,697 | 1,703 | 26,500 | 1,703 |
| 2022-01-04 | 1,764 | 1,765 | 1,716 | 1,753 | 35,600 | 1,753 |
分割・併合履歴 ： なし
